7277 (株)TBK の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1992-12-25 | 405 | 405 | 405 | 405 | 8,000 | 405 |
| 1992-12-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-12-16 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1992-12-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-12-08 | 396 | 400 | 396 | 400 | 18,000 | 400 |
| 1992-12-02 | 340 | 342 | 340 | 342 | 2,000 | 342 |
| 1992-12-01 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 1992-11-30 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1992-11-27 | 340 | 347 | 340 | 347 | 2,000 | 347 |
| 1992-11-26 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 1992-11-25 | 349 | 352 | 349 | 352 | 11,000 | 352 |
| 1992-11-24 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 1992-11-20 | 350 | 350 | 349 | 349 | 4,000 | 349 |
| 1992-11-19 | 360 | 360 | 355 | 355 | 10,000 | 355 |
| 1992-11-18 | 356 | 360 | 355 | 360 | 8,000 | 360 |
| 1992-11-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-11-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-11-13 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 1992-11-12 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 1992-11-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-11-10 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1992-11-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-10-30 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 1992-10-28 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1992-10-26 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 1992-10-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-10-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-10-20 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1992-10-19 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1992-10-16 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 1992-10-13 | 378 | 378 | 378 | 378 | 5,000 | 378 |
| 1992-10-08 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 1992-10-07 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 1992-10-06 | 378 | 378 | 378 | 378 | 15,000 | 378 |
| 1992-10-05 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 1992-10-02 | 346 | 362 | 346 | 362 | 8,000 | 362 |
| 1992-09-25 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1992-09-24 | 360 | 360 | 360 | 360 | 28,000 | 360 |
| 1992-09-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1992-09-21 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1992-09-17 | 356 | 360 | 356 | 360 | 5,000 | 360 |
| 1992-09-16 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1992-09-14 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 1992-09-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1992-09-10 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1992-09-09 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1992-09-07 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 1992-09-04 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1992-09-01 | 327 | 340 | 327 | 340 | 3,000 | 340 |
| 1992-08-26 | 302 | 302 | 302 | 302 | 13,000 | 302 |
| 1992-08-21 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1992-08-19 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1992-08-18 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1992-08-17 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1992-08-14 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1992-08-13 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1992-08-12 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1992-08-11 | 251 | 251 | 240 | 240 | 3,000 | 240 |
| 1992-08-07 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1992-08-06 | 285 | 285 | 260 | 260 | 23,000 | 260 |
| 1992-08-05 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1992-07-31 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1992-07-28 | 355 | 355 | 355 | 355 | 11,000 | 355 |
| 1992-07-23 | 302 | 302 | 300 | 300 | 5,000 | 300 |
| 1992-07-14 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 1992-07-07 | 408 | 408 | 408 | 408 | 24,000 | 408 |
| 1992-07-02 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 1992-06-26 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 1992-06-25 | 367 | 367 | 364 | 364 | 8,000 | 364 |
| 1992-06-24 | 367 | 367 | 367 | 367 | 6,000 | 367 |
| 1992-06-23 | 367 | 372 | 367 | 367 | 19,000 | 367 |
| 1992-06-19 | 370 | 370 | 367 | 367 | 6,000 | 367 |
| 1992-06-18 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 1992-06-17 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 1992-05-28 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1992-05-26 | 408 | 408 | 408 | 408 | 17,000 | 408 |
| 1992-05-25 | 408 | 409 | 408 | 409 | 8,000 | 409 |
| 1992-05-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-05-20 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 1992-05-19 | 414 | 414 | 412 | 412 | 2,000 | 412 |
| 1992-05-18 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1992-05-15 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1992-05-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-05-13 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1992-05-12 | 377 | 380 | 377 | 380 | 7,000 | 380 |
| 1992-05-06 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1992-05-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-04-28 | 385 | 385 | 370 | 370 | 2,000 | 370 |
| 1992-04-24 | 390 | 390 | 385 | 385 | 12,000 | 385 |
| 1992-04-23 | 388 | 388 | 388 | 388 | 123,000 | 388 |
| 1992-04-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1992-04-20 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1992-03-25 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 1992-03-24 | 504 | 504 | 504 | 504 | 4,000 | 504 |
| 1992-03-23 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1992-03-19 | 499 | 499 | 499 | 499 | 90,000 | 499 |
| 1992-03-18 | 503 | 503 | 500 | 500 | 91,000 | 500 |
| 1992-03-11 | 505 | 505 | 505 | 505 | 10,000 | 505 |
| 1992-03-09 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 1992-03-06 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 1992-02-27 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1992-02-26 | 546 | 546 | 546 | 546 | 3,000 | 546 |
| 1992-02-25 | 546 | 546 | 546 | 546 | 3,000 | 546 |
| 1992-02-24 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 1992-02-21 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 1992-02-20 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1992-02-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1992-02-18 | 515 | 515 | 515 | 515 | 5,000 | 515 |
| 1992-02-07 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1992-02-06 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 1992-02-05 | 520 | 525 | 520 | 525 | 11,000 | 525 |
| 1992-02-04 | 525 | 525 | 525 | 525 | 10,000 | 525 |
| 1992-01-27 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1992-01-24 | 531 | 531 | 531 | 531 | 4,000 | 531 |
| 1992-01-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-01-22 | 530 | 530 | 530 | 530 | 16,000 | 530 |
| 1992-01-21 | 530 | 530 | 530 | 530 | 21,000 | 530 |
| 1992-01-20 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 1992-01-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-01-16 | 530 | 530 | 530 | 530 | 9,000 | 530 |
| 1992-01-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-01-13 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 1992-01-10 | 556 | 556 | 550 | 550 | 4,000 | 550 |
| 1992-01-09 | 556 | 556 | 556 | 556 | 3,000 | 556 |
分割・併合履歴 ： [1990-01-09]1株→1.07株